ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      68,184.48
      0.40%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Astrazeneca Plc (AZN)

      7. Astrazeneca Plc (AZN) Trades

      Astrazeneca Plc

      Astrazeneca Plc (AZN)

      AstraZeneca PLC
      AZN Capital Corp
      12,180.00
      120.00
      (1.00%)
      Closed July 27 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest AZN Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Trade 4501 - 4451 (09:39-09:37)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      09:39:48 12104.0 22 AT 12104.0 12108.0 Sell
      		343,017 4501 LSE
      09:39:48 12104.0 28 AT 12104.0 12108.0 Sell
      		342,995 4500 LSE
      09:39:48 12104.0 38 AT 12104.0 12108.0 Sell
      		342,967 4499 LSE
      09:39:48 12104.0 26 AT 12104.0 12108.0 Sell
      		342,929 4498 LSE
      09:39:48 12106.0 32 AT 12106.0 12108.0 Sell
      		342,903 4497 LSE
      09:39:47 12108.0 61 AT 12106.0 12108.0 Buy
      		342,871 4496 LSE
      09:39:47 12108.0 33 AT 12108.0 12112.0 Sell
      		342,810 4495 LSE
      09:39:45 12110.0 1 AT 12108.0 12110.0 Buy
      		342,777 4494 LSE
      09:39:31 12110.0 9 O 12110.0 12114.0 Sell
      		342,776 4493 LSE
      09:39:26 12110.0 12 O 12110.0 12114.0 Sell
      		342,767 4492 LSE
      09:39:25 12110.0 4 O 12110.0 12114.0 Sell
      		342,755 4491 LSE
      09:39:18 12112.0 1 AT 12108.0 12112.0 Buy
      		342,751 4490 LSE
      09:39:13 12108.0 130 AT 12106.0 12108.0 Buy
      		342,750 4489 LSE
      09:39:13 12108.0 4 AT 12108.0 12112.0 Sell
      		342,620 4488 LSE
      09:39:13 12108.0 50 AT 12108.0 12112.0 Sell
      		342,616 4487 LSE
      09:39:13 12108.0 19 AT 12106.0 12108.0 Buy
      		342,566 4486 LSE
      09:39:13 12108.0 111 AT 12106.0 12108.0 Buy
      		342,547 4485 LSE
      09:39:13 12108.0 10 AT 12106.0 12108.0 Buy
      		342,436 4484 LSE
      09:39:13 12108.0 107 AT 12106.0 12108.0 Buy
      		342,426 4483 LSE
      09:39:13 12108.0 29 AT 12108.0 12110.0 Sell
      		342,319 4482 LSE
      09:39:13 12108.0 1 AT 12108.0 12110.0 Sell
      		342,290 4481 LSE
      09:39:13 12108.0 50 AT 12108.0 12110.0 Sell
      		342,289 4480 LSE
      09:39:13 12108.0 34 AT 12108.0 12112.0 Sell
      		342,239 4479 LSE
      09:39:13 12108.0 19 AT 12108.0 12112.0 Sell
      		342,205 4478 LSE
      09:39:13 12108.0 47 AT 12108.0 12112.0 Sell
      		342,186 4477 LSE
      09:39:06 12116.0 20 O 12112.0 12116.0 Buy
      		342,139 4476 LSE
      09:38:51 12112.0 41 AT 12112.0 12118.0 Sell
      		342,119 4475 LSE
      09:38:51 12112.0 54 AT 12112.0 12118.0 Sell
      		342,078 4474 LSE
      09:38:51 12114.0 24 AT 12114.0 12118.0 Sell
      		342,024 4473 LSE
      09:38:51 12114.0 40 AT 12114.0 12118.0 Sell
      		342,000 4472 LSE
      09:38:51 12114.0 25 AT 12114.0 12118.0 Sell
      		341,960 4471 LSE
      09:38:51 12114.0 9 AT 12114.0 12118.0 Sell
      		341,935 4470 LSE
      09:38:51 12114.0 25 AT 12114.0 12118.0 Sell
      		341,926 4469 LSE
      09:38:51 12114.0 72 AT 12114.0 12118.0 Sell
      		341,901 4468 LSE
      09:38:51 12114.0 44 AT 12114.0 12118.0 Sell
      		341,829 4467 LSE
      09:38:51 12114.0 10 AT 12114.0 12118.0 Sell
      		341,785 4466 LSE
      09:38:51 12116.0 27 AT 12116.0 12118.0 Sell
      		341,775 4465 LSE
      09:38:48 12118.0 8 AT 12118.0 12122.0 Sell
      		341,748 4464 LSE
      09:38:48 12120.0 9 AT 12120.0 12122.0 Sell
      		341,740 4463 LSE
      09:38:48 12120.0 27 AT 12120.0 12122.0 Sell
      		341,731 4462 LSE
      09:38:48 12122.0 7 AT 12122.0 12126.0 Sell
      		341,704 4461 LSE
      09:38:48 12122.0 76 AT 12122.0 12126.0 Sell
      		341,697 4460 LSE
      09:38:48 12122.0 12 AT 12122.0 12126.0 Sell
      		341,621 4459 LSE
      09:38:48 12122.0 36 AT 12122.0 12126.0 Sell
      		341,609 4458 LSE
      09:38:32 12124.0 1 AT 12122.0 12124.0 Buy
      		341,573 4457 LSE
      09:38:07 12120.0 77 AT 12120.0 12124.0 Sell
      		341,572 4456 LSE
      09:37:56 12116.92 49 O 12118.0 12122.0 Sell
      		341,495 4455 LSE
      09:37:47 12118.0 2 AT 12116.0 12118.0 Buy
      		341,446 4454 LSE
      09:37:44 12116.0 19 AT 12116.0 12120.0 Sell
      		341,444 4453 LSE
      09:37:44 12116.0 29 AT 12116.0 12120.0 Sell
      		341,425 4452 LSE
      09:37:43 12116.0 118 AT 12116.0 12120.0 Sell
      		341,396 4451 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      TSX
      TML.WT
      Treasury Metals
      TSX
      WN.PR.D
      George Weston
      LSE
      ICDU
      Is Sp Cd Sector
      COIN
      DOGEUSD
      Dogecoin
      Delayed Upgrade Clock